Canada Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
996.27+0.62 (+0.06%)
At close: 04:00PM EST
991.60 -4.67 (-0.47%)
After hours: 04:23PM EST
In The Money
Show:ListStraddle
Strike:810.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220121C008100002022-01-05 2:43PM EST2022-01-21301.92278.90281.25-37.08-10.94%12315,338649.83%
TSLA220128C008100002022-01-03 12:41PM EST2022-01-28282.75280.85284.15-80.73-22.21%1164311.19%
TSLA220204C008100002021-12-31 1:51PM EST2022-02-04265.90283.45287.650.00-11237.97%
TSLA220211C008100002022-01-05 3:22PM EST2022-02-11289.32280.00298.00+30.50+11.78%13202.79%
TSLA220318C008100002022-01-05 2:49PM EST2022-03-18325.00301.30304.10-49.09-13.12%2396138.42%
TSLA220520C008100002022-01-04 11:09AM EST2022-05-20380.00327.20330.550.00-2200109.92%
TSLA220617C008100002022-01-03 3:51PM EST2022-06-17435.00336.60340.950.00-11776103.85%
TSLA220916C008100002022-01-03 2:10PM EST2022-09-16446.25365.90372.700.00-441293.50%
TSLA240119C008100002022-01-05 3:40PM EST2024-01-19501.49487.00502.00-61.06-10.85%213782.04%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220121P008100002022-01-05 3:57PM EST2022-01-211.991.882.10+0.76+61.79%1321,984164.36%
TSLA220128P008100002022-01-05 3:59PM EST2022-01-284.123.854.60+1.60+63.49%93533391.03%
TSLA220204P008100002022-01-05 3:59PM EST2022-02-047.106.507.70+2.48+53.68%285977.89%
TSLA220211P008100002022-01-05 3:02PM EST2022-02-118.808.7510.90+3.10+54.39%4971.29%
TSLA220318P008100002022-01-05 3:37PM EST2022-03-1823.2023.3524.45+5.70+32.57%1534661.04%
TSLA220520P008100002022-01-05 3:03PM EST2022-05-2045.9248.2549.45+5.42+13.38%213358.14%
TSLA220617P008100002022-01-05 10:06AM EST2022-06-1745.5057.0559.55-1.00-2.15%133757.39%
TSLA220916P008100002022-01-04 10:24AM EST2022-09-1670.3584.5087.350.00-241856.26%
TSLA240119P008100002022-01-05 2:47PM EST2024-01-19189.00187.55198.75-19.36-9.29%15955.87%